Magna International (TSX: MG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	82.99	83.81	82.68	83.14	1,090,264	+0.06(+0.07%)
May 30, 2018	82.71	83.25	82.30	83.08	675,786	+0.75(+0.91%)
May 29, 2018	82.37	83.47	81.99	82.33	828,328	-0.62(-0.75%)
May 28, 2018	83.60	84.23	82.95	82.95	275,206	-0.55(-0.66%)
May 25, 2018	82.60	84.31	82.60	83.50	717,134	+0.28(+0.34%)
May 24, 2018	82.51	83.49	82.12	83.22	1,050,391	-0.78(-0.93%)
May 23, 2018	84.92	84.92	83.80	84.00	1,008,822	-1.03(-1.21%)
May 22, 2018	84.74	85.61	84.74	85.03	695,527	-0.20(-0.23%)
May 18, 2018		85.23	85.23	85.23	0	+0.44(+0.52%)
May 17, 2018	84.78	85.09	84.24	84.79	898,491	+0.01(+0.01%)
May 16, 2018	84.10	85.05	83.76	84.78	985,031	+0.86(+1.02%)
May 15, 2018	84.17	84.52	83.21	83.92	1,021,811	+0.18(+0.21%)
May 14, 2018	82.00	84.59	81.73	83.74	1,120,440	+2.95(+3.65%)
May 11, 2018	80.81	81.94	80.78	80.79	944,315	+0.55(+0.69%)
May 10, 2018	79.31	81.38	77.51	80.24	1,132,485	+2.08(+2.66%)
May 09, 2018	78.55	78.55	77.32	78.16	668,091	-0.34(-0.43%)
May 08, 2018	78.61	78.88	77.66	78.50	763,503	+0.06(+0.08%)
May 07, 2018	77.91	78.45	77.51	78.44	756,536	+0.78(+1.00%)
May 04, 2018	75.98	78.00	75.57	77.66	675,345	+1.71(+2.25%)
May 03, 2018	76.86	76.86	75.41	75.95	862,878	-1.13(-1.47%)
May 02, 2018	76.48	77.87	76.34	77.08	976,928	+0.83(+1.09%)
May 01, 2018	75.70	76.66	75.52	76.25	740,816	+0.42(+0.55%)
Apr 30, 2018	76.60	76.94	75.74	75.83	898,330	-0.91(-1.19%)
Apr 27, 2018	76.75	77.11	76.24	76.74	433,033	-0.12(-0.16%)
Apr 26, 2018	76.25	76.96	75.42	76.86	989,200	+1.10(+1.45%)
Apr 25, 2018	75.99	76.53	75.57	75.76	751,146	-0.02(-0.03%)
Apr 24, 2018	76.91	77.04	75.10	75.78	808,479	-0.66(-0.86%)
Apr 23, 2018	75.43	76.81	75.43	76.44	714,155	+1.23(+1.64%)
Apr 20, 2018	74.50	75.28	74.22	75.21	721,093	+1.18(+1.59%)
Apr 19, 2018	75.51	75.52	73.62	74.03	1,064,709	-1.60(-2.12%)
Apr 18, 2018	76.40	76.83	75.57	75.63	771,770	-0.58(-0.76%)
Apr 17, 2018	76.99	77.41	76.05	76.21	819,883	-0.39(-0.51%)
Apr 16, 2018	75.97	76.79	75.81	76.60	668,497	+0.88(+1.16%)
Apr 13, 2018	76.45	77.15	75.51	75.72	934,780	-0.49(-0.64%)
Apr 12, 2018	76.28	77.21	76.16	76.21	950,416	+0.43(+0.57%)
Apr 11, 2018	74.90	76.52	74.72	75.78	1,046,312	+0.56(+0.74%)
Apr 10, 2018	75.98	76.33	75.21	75.22	1,230,973	+0.44(+0.59%)
Apr 09, 2018	75.24	75.51	74.59	74.78	850,819	-0.01(-0.01%)
Apr 06, 2018				74.79	1,541,815	-0.62(-0.82%)
Apr 05, 2018	73.72	75.88	73.52	75.41	1,411,590	+1.89(+2.57%)
Apr 04, 2018	71.21	73.54	70.07	73.52	940,493	+1.36(+1.88%)
Apr 03, 2018	70.33	72.35	70.26	72.16	1,287,373	+2.18(+3.12%)
Apr 02, 2018	72.68	72.94	69.78	69.98	1,055,899	-2.59(-3.57%)
Mar 29, 2018		72.57	72.57	72.57	0	+2.28(+3.24%)
Mar 28, 2018	70.48	71.41	70.28	70.29	1,117,425	-0.20(-0.28%)
Mar 27, 2018	71.20	72.10	70.05	70.49	1,426,017	-0.71(-1.00%)
Mar 26, 2018	69.44	71.43	69.30	71.20	1,431,387	+2.65(+3.87%)
Mar 23, 2018	70.49	70.73	68.41	68.55	1,130,769	-1.88(-2.67%)
Mar 22, 2018	72.46	72.93	70.39	70.43	1,601,538	-4.02(-5.40%)
Mar 21, 2018	73.10	74.86	72.79	74.45	1,740,247	+1.50(+2.06%)
Mar 20, 2018	72.25	73.20	72.01	72.95	919,601	+0.89(+1.24%)
Mar 19, 2018	72.98	72.98	71.67	72.06	1,278,373	-1.00(-1.37%)
Mar 16, 2018	73.81	73.81	72.16	73.06	2,680,518	-0.67(-0.91%)
Mar 15, 2018	69.88	73.93	69.86	73.73	1,670,879	+4.74(+6.87%)
Mar 14, 2018	69.44	69.73	68.71	68.99	541,876	+0.04(+0.06%)
Mar 13, 2018	68.88	69.53	68.72	68.95	526,615	+0.47(+0.69%)
Mar 12, 2018	68.62	69.61	68.32	68.48	593,486	+0.20(+0.29%)
Mar 09, 2018	68.26	68.58	67.43	68.28	560,616	+0.57(+0.84%)
Mar 08, 2018	67.53	68.20	67.16	67.71	667,885	+0.05(+0.07%)
Mar 07, 2018		68.26		67.66	636,539	-0.29(-0.43%)
Mar 06, 2018	68.35	68.69	67.50	67.95	814,536	-0.26(-0.38%)
Mar 05, 2018	67.58	68.48	67.18	68.21	762,414	+0.61(+0.90%)
Mar 02, 2018	68.26	68.37	67.10	67.60	1,118,419	-1.12(-1.63%)
Mar 01, 2018	70.93	70.93	68.52	68.72	1,083,550	-1.88(-2.66%)
Feb 28, 2018	72.59	73.18	70.54	70.60	1,772,026	-1.97(-2.71%)
Feb 27, 2018	72.60	73.48	72.36	72.57	710,515	-0.13(-0.18%)
Feb 26, 2018	71.75	72.84	71.37	72.70	734,150	+1.11(+1.55%)
Feb 23, 2018	71.52	71.95	71.12	71.59	520,220	+0.28(+0.39%)
Feb 22, 2018				71.31	949,401	+1.70(+2.44%)
Feb 21, 2018	68.83	70.46	68.81	69.61	1,188,181	+0.95(+1.38%)
Feb 20, 2018	67.74	68.82	67.31	68.66	637,758	+0.64(+0.94%)
Feb 16, 2018		68.02	68.02	68.02	0	-0.22(-0.32%)
Feb 15, 2018	68.72	68.78	67.65	68.24	743,272	-0.20(-0.29%)
Feb 14, 2018	67.17	68.85	67.15	68.44	910,694	+0.72(+1.06%)
Feb 13, 2018			67.05	67.72	826,405	-0.46(-0.67%)
Feb 12, 2018	67.67	69.16	67.26	68.18	1,538,411	+1.22(+1.82%)
Feb 09, 2018	67.83	68.08	65.16	66.96	2,002,434	-0.59(-0.87%)
Feb 08, 2018	68.12	69.12	67.48	67.55	1,379,049	-0.71(-1.04%)
Feb 07, 2018	68.88	68.89	68.13	68.26	1,227,978	-0.41(-0.60%)
Feb 06, 2018	64.23	69.28	63.63	68.67	2,128,288	+2.52(+3.81%)
Feb 05, 2018	67.12	67.98	65.63	66.15	1,088,041	-1.45(-2.14%)
Feb 02, 2018	68.95	69.39	67.37	67.60	1,307,800	-2.00(-2.87%)
Feb 01, 2018	70.00	70.07	68.84	69.60	1,265,519	-0.66(-0.94%)
Jan 31, 2018	71.33	71.37	69.95	70.26	1,195,682	-0.65(-0.92%)
Jan 30, 2018	71.12	71.37	70.47	70.91	996,390	-0.82(-1.14%)
Jan 29, 2018	72.57	72.85	71.69	71.73	1,011,674	-0.96(-1.32%)
Jan 26, 2018	72.36	72.69	72.04	72.69	520,632	+0.39(+0.54%)
Jan 25, 2018	73.80	73.80	71.94	72.30	918,619	-1.10(-1.50%)
Jan 24, 2018	73.08	73.60	72.71	73.40	1,029,810	+0.39(+0.53%)
Jan 23, 2018	72.20	73.32	72.08	73.01	1,078,324	+0.76(+1.05%)
Jan 22, 2018	72.90	73.00	71.45	72.25	1,164,072	-0.65(-0.89%)
Jan 19, 2018	73.12	73.40	72.41	72.90	1,053,345	-1.00(-1.35%)
Jan 18, 2018	74.01	74.75	73.33	73.90	908,087	-0.24(-0.32%)
Jan 17, 2018	72.19	74.33	71.79	74.14	1,269,220	+1.94(+2.69%)
Jan 16, 2018	72.69	73.46	71.75	72.20	1,427,102	-0.80(-1.10%)
Jan 15, 2018	74.30	74.30	72.88	73.00	436,556	-1.38(-1.86%)
Jan 12, 2018	73.01	74.43	73.01	74.38	1,150,850	+2.05(+2.83%)
Jan 11, 2018	71.40	72.40	71.39	72.33	949,441	+0.89(+1.25%)
Jan 10, 2018		73.82	70.77	71.44	1,788,252	-2.38(-3.22%)
Jan 09, 2018	73.63	74.45	73.63	73.82	855,702	+0.37(+0.50%)
Jan 08, 2018	73.95	74.00	72.96	73.45	747,428	-0.43(-0.58%)
Jan 05, 2018	72.75	73.93	72.25	73.88	649,371	+1.27(+1.75%)
Jan 04, 2018	71.87	72.79	71.87	72.61	644,974	+0.95(+1.33%)
Jan 03, 2018	71.54	71.80	71.05	71.66	633,481	+0.16(+0.22%)
Jan 02, 2018	71.20	71.68	70.85	71.50	505,662	+0.26(+0.36%)
Dec 29, 2017		71.24	71.24	71.24	0	-0.61(-0.85%)
Dec 28, 2017	72.23	72.23	71.37	71.85	609,272	-0.26(-0.36%)
Dec 27, 2017	72.73	72.77	72.04	72.11	653,627	-0.89(-1.22%)
Dec 22, 2017	73.67	73.98	72.89	73.00	271,790	-0.62(-0.84%)
Dec 21, 2017	73.78	73.84	73.08	73.62	580,317	-0.11(-0.15%)
Dec 20, 2017	73.50	74.29	73.46	73.73	537,038	+0.17(+0.23%)
Dec 19, 2017	73.81	74.25	73.51	73.56	875,990	+0.25(+0.34%)
Dec 18, 2017	72.36	73.84	72.28	73.31	694,908	+1.24(+1.72%)
Dec 15, 2017	70.74	72.41	70.71	72.07	3,257,080	+1.55(+2.20%)
Dec 14, 2017	71.64	71.94	70.33	70.52	856,776	-1.05(-1.47%)
Dec 13, 2017	72.16	72.66	71.52	71.57	796,359	-0.66(-0.91%)
Dec 12, 2017		72.65	72.03	72.23	933,886	+0.18(+0.25%)
Dec 11, 2017	72.48	72.50	71.68	72.05	619,103	-0.19(-0.26%)
Dec 08, 2017	71.79	72.40	71.57	72.24	768,578	+0.70(+0.98%)
Dec 07, 2017	70.49	71.87	70.45	71.54	830,909	+1.21(+1.72%)
Dec 06, 2017		71.20	70.32	70.33	754,477	+0.01(+0.01%)
Dec 05, 2017	70.44	70.93	70.20	70.32	890,649	-0.11(-0.16%)
Dec 04, 2017	71.88	71.88	70.43	70.43	806,253	-1.12(-1.57%)
Dec 01, 2017	72.19	72.19	70.42	71.55	1,201,139	-0.82(-1.13%)
Nov 30, 2017	71.25	72.50	71.16	72.37	1,825,257	+1.43(+2.02%)
Nov 29, 2017	70.63	71.38	70.31	70.94	859,492	+0.50(+0.71%)
Nov 28, 2017	69.22	70.57	69.22	70.44	1,052,713	+1.43(+2.07%)
Nov 27, 2017	68.98	69.29	68.65	69.01	1,037,804	+0.30(+0.44%)
Nov 24, 2017	68.54	69.06	68.50	68.71	421,807	+0.49(+0.72%)
Nov 23, 2017	68.51	68.56	67.62	68.22	347,312	-0.79(-1.14%)
Nov 22, 2017	69.31	69.75	68.94	69.01	430,879	-0.35(-0.50%)
Nov 21, 2017	69.21	69.60	68.95	69.36	709,172	+0.32(+0.46%)
Nov 20, 2017	68.39	69.43	68.38	69.04	715,246	+0.64(+0.94%)
Nov 17, 2017	68.14	68.70	67.97	68.40	761,562	+0.35(+0.51%)
Nov 16, 2017	67.76	68.10	67.15	68.05	598,850	+0.44(+0.65%)
Nov 15, 2017	67.08	68.04	67.05	67.61	753,834	+0.37(+0.55%)
Nov 14, 2017	67.29	67.73	67.04	67.24	624,900	-0.29(-0.43%)
Nov 13, 2017	66.99	67.75	66.99	67.53	567,411	+0.35(+0.52%)
Nov 10, 2017	67.05	67.60	66.67	67.18	635,159	+0.13(+0.19%)
Nov 09, 2017	67.78	67.90	65.52	67.05	1,184,824	-0.82(-1.21%)
Nov 08, 2017	69.24	69.27	67.58	67.87	1,150,517	-1.49(-2.15%)
Nov 07, 2017	69.05	69.70	68.80	69.36	641,110	+0.31(+0.45%)
Nov 06, 2017	70.34	70.74	68.80	69.05	879,905	-1.28(-1.82%)
Nov 03, 2017	70.53	71.04	70.25	70.33	708,316	-0.43(-0.61%)
Nov 02, 2017	70.94	71.06	70.37	70.76	868,374	-0.17(-0.24%)
Nov 01, 2017	70.77	71.18	70.41	70.93	981,826	+0.55(+0.78%)
Oct 31, 2017	69.99	70.97	69.99	70.38	907,387	+0.58(+0.83%)
Oct 30, 2017	69.83	70.48	69.69	69.80	707,416	-0.14(-0.20%)
Oct 27, 2017	71.10	71.22	69.82	69.94	939,954	-0.96(-1.35%)
Oct 26, 2017	70.72	71.13	70.37	70.90	815,111	+0.55(+0.78%)
Oct 25, 2017	70.29	70.68	69.75	70.35	835,854	-0.12(-0.17%)
Oct 24, 2017	69.61	70.62	69.61	70.47	908,778	+0.96(+1.38%)
Oct 23, 2017	70.19	70.49	69.42	69.51	579,087	-0.36(-0.52%)
Oct 20, 2017	69.14	70.13	68.90	69.87	835,247	+1.62(+2.37%)
Oct 19, 2017	68.38	68.58	67.57	68.25	1,318,994	-0.34(-0.50%)
Oct 18, 2017	68.98	69.66	68.45	68.59	1,274,748	+1.65(+2.46%)
Oct 17, 2017	66.52	67.43	66.35	66.94	693,724	+0.46(+0.69%)
Oct 16, 2017	67.43	67.65	66.09	66.48	1,537,040	-1.88(-2.75%)
Oct 13, 2017	68.20	68.57	68.11	68.36	853,150	+0.55(+0.81%)
Oct 12, 2017	68.20	68.20	67.41	67.81	900,836	-0.46(-0.67%)
Oct 11, 2017	69.24	69.60	68.13	68.27	899,672	-0.86(-1.24%)
Oct 10, 2017	67.99	69.20	67.62	69.13	896,483	+1.45(+2.14%)
Oct 06, 2017	68.23	68.69	67.54	67.68	579,371	-0.44(-0.65%)
Oct 05, 2017	68.02	68.21	67.43	68.12	805,838	+0.62(+0.92%)
Oct 04, 2017	67.33	67.68	67.15	67.50	841,916	+0.25(+0.37%)
Oct 03, 2017	67.99	68.05	67.20	67.25	760,552	-0.04(-0.06%)
Oct 02, 2017	66.88	67.64	66.79	67.29	661,461	+0.70(+1.05%)
Sep 29, 2017	66.38	67.06	66.28	66.59	826,970	+0.39(+0.59%)
Sep 28, 2017	66.71	66.91	65.96	66.20	876,171	-0.68(-1.02%)
Sep 27, 2017		66.97	65.78	66.88	1,023,004	+0.97(+1.47%)
Sep 26, 2017	66.05	66.43	65.76	65.91	795,010	-0.08(-0.12%)
Sep 25, 2017	65.40	66.07	65.26	65.99	1,069,374	+0.61(+0.93%)
Sep 22, 2017	65.02	65.69	64.97	65.38	601,389	+0.27(+0.41%)
Sep 21, 2017	64.31	65.23	63.97	65.11	1,056,430	+0.82(+1.28%)
Sep 20, 2017	63.37	64.50	63.37	64.29	884,134	+0.71(+1.12%)
Sep 19, 2017	63.21	63.93	62.99	63.58	896,753	-0.05(-0.08%)
Sep 18, 2017	63.26	63.70	62.96	63.63	1,072,552	+0.40(+0.63%)
Sep 15, 2017	62.05	63.31	61.79	63.23	4,474,322	+1.15(+1.85%)
Sep 14, 2017	59.76	62.59	59.76	62.08	1,591,823	+2.22(+3.71%)
Sep 13, 2017	59.79	60.13	59.32	59.86	930,052	-0.04(-0.07%)
Sep 12, 2017	59.41	59.95	59.12	59.90	984,288	+0.70(+1.18%)
Sep 11, 2017	59.49	59.65	59.13	59.20	859,163	+0.20(+0.34%)
Sep 08, 2017	58.75	59.12	58.49	59.00	654,673	+0.25(+0.43%)
Sep 07, 2017	59.33	59.52	58.65	58.75	861,274	-0.47(-0.79%)
Sep 06, 2017	59.82	60.14	58.79	59.22	706,725	-0.41(-0.69%)
Sep 05, 2017	60.67	60.67	59.00	59.63	875,358	-1.17(-1.92%)
Sep 01, 2017	60.23	61.12	59.85	60.80	825,631	+0.71(+1.18%)
Aug 31, 2017	59.11	60.32	58.76	60.09	1,105,504	+1.28(+2.18%)
Aug 30, 2017	58.00	58.96	57.80	58.81	721,646	+0.76(+1.31%)
Aug 29, 2017	57.91	58.28	57.47	58.05	811,449	-0.40(-0.68%)
Aug 28, 2017	58.87	58.87	57.67	58.45	891,306	-1.16(-1.95%)
Aug 25, 2017	60.15	60.53	59.59	59.61	554,115	-0.39(-0.65%)
Aug 24, 2017	59.50	60.09	59.39	60.00	733,622	+0.59(+0.99%)
Aug 23, 2017	59.25	59.60	58.86	59.41	885,819	+0.05(+0.08%)
Aug 22, 2017	58.45	59.42	58.40	59.36	615,366	+1.00(+1.71%)
Aug 21, 2017	58.05	58.48	57.88	58.36	518,235	+0.36(+0.62%)
Aug 18, 2017	58.82	58.82	57.81	58.00	1,192,203	-1.10(-1.86%)
Aug 17, 2017	59.34	59.45	58.86	59.10	699,334	-0.41(-0.69%)
Aug 16, 2017	59.37	59.88	58.84	59.51	1,033,920	+0.45(+0.76%)
Aug 15, 2017	59.13	59.46	58.65	59.06	899,378	+0.24(+0.41%)
Aug 14, 2017	58.73	59.50	58.26	58.82	967,013	+0.91(+1.57%)
Aug 11, 2017	59.33	60.35	57.51	57.91	1,575,672	-1.86(-3.11%)
Aug 10, 2017	60.66	61.01	59.57	59.77	1,323,489	-1.53(-2.50%)
Aug 09, 2017	61.22	61.58	60.87	61.30	961,897	-0.14(-0.23%)
Aug 08, 2017	60.38	61.53	60.38	61.44	1,344,410	+1.14(+1.89%)
Aug 04, 2017	59.41	60.39	59.03	60.30	600,901	+1.15(+1.94%)
Aug 03, 2017	59.50	59.83	59.13	59.15	849,136	-0.29(-0.49%)
Aug 02, 2017	58.37	59.57	58.37	59.44	989,991	+1.04(+1.78%)
Aug 01, 2017	59.81	59.81	57.83	58.40	1,205,024	-1.06(-1.78%)
Jul 31, 2017	59.55	59.88	59.34	59.46	503,361	+0.08(+0.13%)
Jul 28, 2017	59.99	59.99	59.07	59.38	612,554	-1.18(-1.95%)
Jul 27, 2017	60.31	60.88	59.78	60.56	1,071,740	+0.42(+0.70%)
Jul 26, 2017	60.25	60.72	59.75	60.14	847,021	+0.10(+0.17%)
Jul 25, 2017	59.37	60.23	59.37	60.04	818,153	+0.71(+1.20%)
Jul 24, 2017	59.69	59.86	59.25	59.33	601,459	-0.38(-0.64%)
Jul 21, 2017	60.31	60.45	59.19	59.71	964,605	-1.73(-2.82%)
Jul 20, 2017	61.03	61.56	60.78	61.44	569,487	+0.54(+0.89%)
Jul 19, 2017	60.06	60.98	60.05	60.90	761,482	+0.74(+1.23%)
Jul 18, 2017	60.73	60.73	60.02	60.16	722,845	-0.32(-0.53%)
Jul 17, 2017	60.99	60.99	60.33	60.48	740,573	-0.42(-0.69%)
Jul 14, 2017		61.17	60.39	60.90	804,572	-0.11(-0.18%)
Jul 13, 2017	60.94	61.60	60.94	61.01	914,721	-0.01(-0.02%)
Jul 12, 2017	61.77	62.24	60.84	61.02	765,195	-0.42(-0.68%)
Jul 11, 2017	60.43	61.69	60.43	61.44	891,518	+1.11(+1.84%)
Jul 10, 2017	59.71	60.59	59.52	60.33	738,957	+0.96(+1.62%)
Jul 07, 2017	59.45	59.65	58.92	59.37	672,094	-0.20(-0.34%)
Jul 06, 2017	59.50	60.10	59.37	59.57	757,756	-0.34(-0.57%)
Jul 05, 2017	59.93	60.63	59.72	59.91	833,972	+0.01(+0.02%)
Jul 04, 2017	60.50	60.69	59.20	59.90	283,131	-0.17(-0.28%)
Jul 03, 2017	60.07	60.07	60.07	60.07	0	+0.00(+0.00%)
Jun 30, 2017	59.58	60.19	59.16	60.07	995,701	+0.66(+1.11%)
Jun 29, 2017	59.60	59.75	58.95	59.41	827,762	-0.08(-0.13%)
Jun 28, 2017	59.18	59.76	59.06	59.49	1,090,797	+0.62(+1.05%)
Jun 27, 2017	60.09	60.13	58.72	58.87	1,136,138	-1.69(-2.79%)
Jun 26, 2017	59.82	60.74	59.71	60.56	675,114	+0.79(+1.32%)
Jun 23, 2017	59.58	60.10	59.39	59.77	924,273	+0.20(+0.34%)
Jun 22, 2017	59.17	59.74	58.81	59.57	818,138	+0.26(+0.44%)
Jun 21, 2017	59.26	59.73	58.95	59.31	1,053,202	+0.31(+0.53%)
Jun 20, 2017	58.62	59.15	58.58	59.00	797,997	+0.18(+0.31%)
Jun 19, 2017	57.96	58.90	57.80	58.82	1,197,632	+1.52(+2.65%)
Jun 16, 2017	59.86	59.98	57.12	57.30	3,700,835	-2.73(-4.55%)
Jun 15, 2017	59.68	60.15	59.03	60.03	1,253,717	+0.04(+0.07%)
Jun 14, 2017	60.93	61.00	59.60	59.99	1,294,002	-0.93(-1.53%)
Jun 13, 2017	61.02	61.67	60.66	60.92	1,179,509	-0.06(-0.10%)
Jun 12, 2017	61.05	62.10	60.79	60.98	1,010,208	-0.22(-0.36%)
Jun 09, 2017	61.51	61.51	60.74	61.20	1,051,111	-0.05(-0.08%)
Jun 08, 2017	61.93	61.93	61.05	61.25	930,887	-0.91(-1.46%)
Jun 07, 2017	61.60	62.50	61.35	62.16	814,273	+0.56(+0.91%)
Jun 06, 2017	61.51	62.00	61.14	61.60	934,499	-0.44(-0.71%)
Jun 05, 2017	62.61	62.62	61.90	62.04	893,525	-0.56(-0.89%)
Jun 02, 2017	62.32	62.80	61.54	62.60	1,075,063	+0.33(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.